Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Belgium Ishares MSCI ETF (NY: EWK )

20.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 7.599 7.640 7.557 7.557 12,051 -0.23(-3.00%)
Sep 29, 2011 7.839 7.857 7.702 7.791 24,026 +0.15(+1.98%)
Sep 28, 2011 7.819 7.860 7.640 7.640 74,857 -0.12(-1.51%)
Sep 27, 2011 7.764 7.887 7.729 7.757 58,497 +0.21(+2.82%)
Sep 26, 2011 7.399 7.544 7.386 7.544 57,436 +0.17(+2.33%)
Sep 23, 2011 7.214 7.372 7.214 7.372 23,893 +0.08(+1.13%)
Sep 22, 2011 7.324 7.331 7.186 7.290 50,248 -0.31(-4.07%)
Sep 21, 2011 7.770 7.812 7.599 7.599 73,264 -0.16(-2.04%)
Sep 20, 2011 7.819 7.825 7.750 7.757 68,080 +0.03(+0.36%)
Sep 19, 2011 7.695 7.784 7.654 7.729 37,767 -0.24(-3.02%)
Sep 16, 2011 7.983 7.984 7.901 7.970 47,283 +0.01(+0.17%)
Sep 15, 2011 7.853 7.956 7.853 7.956 37,862 +0.15(+1.94%)
Sep 14, 2011 7.661 7.846 7.551 7.805 502,729 +0.14(+1.79%)
Sep 13, 2011 7.585 7.695 7.551 7.667 95,414 +0.07(+0.90%)
Sep 12, 2011 7.544 7.626 7.454 7.599 134,872 -0.11(-1.43%)
Sep 09, 2011 7.846 7.853 7.688 7.709 105,587 -0.36(-4.51%)
Sep 08, 2011 8.176 8.183 8.059 8.073 83,363 -0.10(-1.19%)
Sep 07, 2011 8.100 8.191 8.080 8.170 68,761 +0.15(+1.82%)
Sep 06, 2011 7.928 8.025 7.901 8.025 111,348 -0.32(-3.79%)
Sep 02, 2011 8.382 8.416 8.327 8.341 129,179 -0.14(-1.70%)
Sep 01, 2011 8.567 8.581 8.485 8.485 346,658 -0.14(-1.67%)
Aug 31, 2011 8.670 8.670 8.590 8.629 22,698 +0.11(+1.29%)
Aug 30, 2011 8.437 8.540 8.416 8.519 28,877 -0.01(-0.08%)
Aug 29, 2011 8.526 8.526 8.464 8.526 48,531 +0.18(+2.14%)
Aug 26, 2011 8.183 8.368 8.107 8.348 36,379 +0.08(+0.91%)
Aug 25, 2011 8.444 8.444 8.251 8.272 65,994 -0.19(-2.19%)
Aug 24, 2011 8.375 8.457 8.375 8.457 19,460 +0.07(+0.82%)
Aug 23, 2011 8.258 8.389 8.251 8.389 44,046 +0.21(+2.52%)
Aug 22, 2011 8.375 8.396 8.183 8.183 41,065 +0.07(+0.85%)
Aug 19, 2011 8.135 8.306 8.093 8.114 105,866 -0.12(-1.42%)
Aug 18, 2011 8.313 8.320 8.176 8.231 76,522 -0.38(-4.39%)
Aug 17, 2011 8.670 8.739 8.574 8.609 135,913 +0.05(+0.64%)
Aug 16, 2011 8.574 8.746 8.506 8.554 303,032 -0.23(-2.58%)
Aug 15, 2011 8.677 8.780 8.677 8.780 14,818 +0.25(+2.98%)
Aug 12, 2011 8.526 8.609 8.444 8.526 533,296 +0.35(+4.29%)
Aug 11, 2011 7.901 8.279 7.901 8.176 176,532 +0.30(+3.75%)
Aug 10, 2011 8.107 8.128 7.867 7.880 243,638 -0.37(-4.50%)
Aug 09, 2011 7.997 8.251 7.860 8.251 195,104 +0.47(+6.00%)
Aug 08, 2011 7.997 8.045 7.729 7.784 322,427 -0.62(-7.36%)
Aug 05, 2011 8.348 8.455 8.073 8.403 289,011 +0.23(+2.77%)
Aug 04, 2011 8.512 8.526 8.169 8.176 99,458 -0.55(-6.30%)
Aug 03, 2011 8.787 8.787 8.622 8.725 147,049 +0.04(+0.47%)
Aug 02, 2011 8.856 8.890 8.677 8.684 122,924 -0.32(-3.51%)
Aug 01, 2011 9.241 9.241 8.897 9.000 134,357 -0.16(-1.73%)
Jul 29, 2011 9.172 9.227 9.131 9.158 513,699 -0.05(-0.60%)
Jul 28, 2011 9.193 9.282 9.193 9.213 18,511 -0.03(-0.37%)
Jul 27, 2011 9.412 9.418 9.220 9.248 166,227 -0.24(-2.53%)
Jul 26, 2011 9.502 9.511 9.467 9.488 30,348 +0.05(+0.51%)
Jul 25, 2011 9.447 9.474 9.439 9.440 12,217 -0.05(-0.51%)
Jul 22, 2011 9.509 9.509 9.488 9.488 28,634 +0.01(+0.15%)
Jul 21, 2011 9.337 9.502 9.330 9.474 360,675 +0.30(+3.30%)
Jul 20, 2011 9.179 9.179 9.110 9.172 24,416 +0.15(+1.68%)
Jul 19, 2011 8.952 9.028 8.952 9.021 115,122 +0.14(+1.63%)
Jul 18, 2011 8.897 8.904 8.801 8.877 34,385 -0.17(-1.90%)
Jul 15, 2011 9.035 9.083 8.988 9.048 54,976 +0.08(+0.84%)
Jul 14, 2011 9.124 9.151 8.966 8.973 129,741 -0.06(-0.68%)
Jul 13, 2011 8.980 9.131 8.973 9.035 153,392 +0.14(+1.54%)
Jul 12, 2011 8.911 9.007 8.897 8.897 30,922 -0.16(-1.73%)
Jul 11, 2011 9.103 9.124 9.035 9.054 220,011 -0.37(-3.94%)
Jul 08, 2011 9.461 9.509 9.392 9.426 96,018 -0.20(-2.08%)
Jul 07, 2011 9.598 9.646 9.570 9.626 24,237 +0.13(+1.38%)
Jul 06, 2011 9.529 9.530 9.467 9.495 178,261 -0.12(-1.29%)
Jul 05, 2011 9.701 9.707 9.605 9.619 117,677 -0.14(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.